Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.703 | 7.731 | 7.460 | 7.507 | 15,457 | -0.22(-2.90%) |
Jul 30, 2014 | 7.731 | 7.759 | 7.479 | 7.731 | 34,558 | +0.08(+1.10%) |
Jul 29, 2014 | 7.507 | 7.815 | 7.507 | 7.647 | 56,345 | +0.16(+2.12%) |
Jul 28, 2014 | 7.414 | 7.544 | 7.302 | 7.488 | 41,739 | +0.19(+2.55%) |
Jul 25, 2014 | 7.181 | 7.507 | 7.143 | 7.302 | 78,069 | +0.16(+2.22%) |
Jul 24, 2014 | 7.153 | 7.237 | 7.074 | 7.143 | 15,263 | -0.07(-0.91%) |
Jul 23, 2014 | 7.237 | 7.237 | 7.087 | 7.209 | 8,828 | -0.03(-0.39%) |
Jul 22, 2014 | 7.097 | 7.349 | 7.097 | 7.237 | 30,284 | +0.16(+2.24%) |
Jul 21, 2014 | 6.994 | 7.181 | 6.826 | 7.078 | 26,508 | -0.04(-0.52%) |
Jul 18, 2014 | 7.013 | 7.171 | 7.013 | 7.115 | 20,267 | +0.06(+0.79%) |
Jul 17, 2014 | 7.209 | 7.227 | 7.022 | 7.059 | 5,609 | -0.16(-2.20%) |
Jul 16, 2014 | 7.246 | 7.377 | 7.134 | 7.218 | 12,142 | -0.01(-0.13%) |
Jul 15, 2014 | 7.330 | 7.330 | 6.995 | 7.227 | 12,178 | +0.04(+0.52%) |
Jul 14, 2014 | 7.237 | 7.265 | 7.181 | 7.190 | 19,756 | +0.06(+0.78%) |
Jul 11, 2014 | 7.134 | 7.349 | 6.714 | 7.134 | 13,352 | -0.02(-0.26%) |
Jul 10, 2014 | 7.162 | 7.451 | 7.116 | 7.153 | 7,640 | -0.10(-1.41%) |
Jul 09, 2014 | 7.255 | 7.460 | 7.087 | 7.255 | 14,342 | -0.08(-1.14%) |
Jul 08, 2014 | 7.283 | 7.339 | 6.892 | 7.339 | 34,408 | -0.01(-0.13%) |
Jul 07, 2014 | 7.666 | 7.740 | 7.283 | 7.349 | 29,240 | -0.39(-5.06%) |
Jul 03, 2014 | 7.759 | 7.740 | 7.740 | 7.740 | 26,057 | +0.00(+0.00%) |
Jul 02, 2014 | 7.833 | 7.833 | 7.563 | 7.740 | 114,926 | -0.05(-0.60%) |
Jul 01, 2014 | 7.451 | 7.833 | 7.423 | 7.787 | 143,746 | +0.36(+4.90%) |
Jun 30, 2014 | 7.134 | 7.423 | 7.134 | 7.423 | 37,462 | +0.29(+4.05%) |
Jun 27, 2014 | 7.181 | 7.414 | 7.106 | 7.134 | 32,102 | -0.11(-1.54%) |
Jun 26, 2014 | 7.199 | 7.451 | 6.901 | 7.246 | 8,936 | +0.04(+0.52%) |
Jun 25, 2014 | 7.358 | 7.451 | 7.181 | 7.209 | 15,960 | -0.09(-1.28%) |
Jun 24, 2014 | 7.442 | 7.451 | 7.302 | 7.302 | 12,017 | -0.15(-2.00%) |
Jun 23, 2014 | 7.367 | 7.460 | 7.293 | 7.451 | 23,790 | +0.01(+0.13%) |
Jun 20, 2014 | 7.041 | 7.451 | 6.976 | 7.442 | 101,531 | +0.46(+6.54%) |
Jun 19, 2014 | 6.873 | 7.125 | 6.770 | 6.985 | 45,694 | +0.17(+2.46%) |
Jun 18, 2014 | 6.882 | 6.994 | 6.738 | 6.817 | 29,367 | -0.08(-1.22%) |
Jun 17, 2014 | 6.752 | 6.985 | 6.597 | 6.901 | 26,026 | +0.11(+1.65%) |
Jun 16, 2014 | 6.668 | 6.901 | 6.630 | 6.789 | 45,092 | +0.12(+1.82%) |
Jun 13, 2014 | 6.677 | 6.761 | 6.598 | 6.668 | 28,770 | +0.01(+0.14%) |
Jun 12, 2014 | 6.714 | 6.985 | 6.397 | 6.658 | 94,365 | -0.03(-0.42%) |
Jun 11, 2014 | 6.537 | 6.920 | 6.528 | 6.686 | 78,763 | +0.05(+0.70%) |
Jun 10, 2014 | 7.050 | 7.050 | 6.463 | 6.640 | 102,621 | -0.87(-11.55%) |
Jun 06, 2014 | 7.246 | 7.507 | 7.181 | 7.507 | 63,351 | +0.26(+3.60%) |
Jun 05, 2014 | 7.162 | 7.404 | 6.994 | 7.246 | 48,355 | +0.14(+1.97%) |
Jun 04, 2014 | 6.873 | 7.218 | 6.873 | 7.106 | 28,224 | +0.28(+4.10%) |
Jun 03, 2014 | 6.742 | 6.985 | 6.724 | 6.826 | 52,771 | +0.10(+1.53%) |
Jun 02, 2014 | 6.668 | 6.948 | 6.630 | 6.724 | 117,941 | +0.13(+1.98%) |
May 30, 2014 | 6.528 | 6.761 | 6.528 | 6.593 | 131,678 | +0.20(+3.06%) |
May 29, 2014 | 6.304 | 6.528 | 6.267 | 6.397 | 23,042 | +0.13(+2.08%) |
May 28, 2014 | 6.295 | 6.640 | 6.211 | 6.267 | 73,753 | +0.03(+0.45%) |
May 27, 2014 | 5.698 | 6.332 | 5.679 | 6.239 | 68,389 | +0.54(+9.49%) |
May 23, 2014 | 5.661 | 5.698 | 5.698 | 5.698 | 20,374 | +0.09(+1.66%) |
May 22, 2014 | 5.642 | 5.669 | 5.511 | 5.605 | 33,327 | -0.07(-1.15%) |
May 21, 2014 | 5.689 | 5.689 | 5.521 | 5.670 | 18,253 | +0.07(+1.16%) |
May 20, 2014 | 5.595 | 5.684 | 5.502 | 5.605 | 20,693 | +0.01(+0.17%) |
May 19, 2014 | 5.586 | 5.632 | 5.539 | 5.595 | 14,807 | +0.03(+0.50%) |
May 16, 2014 | 5.409 | 5.633 | 5.409 | 5.567 | 13,558 | +0.19(+3.47%) |
May 15, 2014 | 5.483 | 5.502 | 5.344 | 5.381 | 8,177 | -0.12(-2.20%) |
May 14, 2014 | 5.455 | 5.502 | 5.409 | 5.502 | 6,715 | +0.07(+1.37%) |
May 13, 2014 | 5.344 | 5.446 | 5.306 | 5.427 | 39,199 | +0.11(+2.11%) |
May 12, 2014 | 5.353 | 5.362 | 5.222 | 5.316 | 46,384 | +0.04(+0.71%) |
May 09, 2014 | 5.297 | 5.353 | 5.129 | 5.278 | 34,575 | +0.08(+1.62%) |
May 08, 2014 | 5.241 | 5.250 | 5.138 | 5.194 | 5,186 | +0.07(+1.27%) |
May 07, 2014 | 5.204 | 5.250 | 5.129 | 5.129 | 8,167 | +0.01(+0.18%) |
May 06, 2014 | 5.101 | 5.297 | 4.971 | 5.120 | 16,497 | +0.01(+0.18%) |
May 05, 2014 | 5.232 | 5.297 | 4.812 | 5.110 | 46,508 | -0.14(-2.66%) |
May 02, 2014 | 5.828 | 5.828 | 5.241 | 5.250 | 15,052 | -0.05(-0.88%) |